Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.48 | 37.92 | 37.16 | 37.49 | 161,881 | +0.01(+0.03%) |
May 23, 2011 | 37.87 | 38.03 | 37.15 | 37.48 | 106,310 | -0.66(-1.73%) |
May 20, 2011 | 38.61 | 40.43 | 37.87 | 38.14 | 287,003 | -0.42(-1.09%) |
May 19, 2011 | 40.39 | 40.63 | 37.11 | 38.56 | 1,095,267 | -1.86(-4.60%) |
May 18, 2011 | 38.91 | 40.55 | 38.62 | 40.42 | 163,491 | +1.47(+3.77%) |
May 17, 2011 | 38.42 | 39.32 | 38.28 | 38.95 | 182,103 | +0.41(+1.06%) |
May 16, 2011 | 39.95 | 39.95 | 38.41 | 38.54 | 145,581 | -1.55(-3.87%) |
May 13, 2011 | 40.49 | 41.07 | 39.82 | 40.09 | 192,450 | -0.44(-1.09%) |
May 12, 2011 | 40.04 | 40.58 | 39.54 | 40.53 | 157,601 | +0.31(+0.77%) |
May 11, 2011 | 41.30 | 41.33 | 39.66 | 40.22 | 187,356 | -1.06(-2.57%) |
May 10, 2011 | 39.31 | 41.87 | 39.31 | 41.28 | 340,631 | +2.03(+5.17%) |
May 09, 2011 | 39.16 | 39.37 | 38.99 | 39.25 | 174,306 | +0.06(+0.15%) |
May 06, 2011 | 38.38 | 39.80 | 38.38 | 39.19 | 426,663 | +1.22(+3.21%) |
May 05, 2011 | 39.20 | 39.37 | 35.80 | 37.97 | 1,297,263 | -1.96(-4.91%) |
May 04, 2011 | 41.37 | 41.95 | 39.12 | 39.93 | 581,806 | -1.38(-3.34%) |
May 03, 2011 | 43.08 | 43.12 | 41.00 | 41.31 | 602,103 | -1.99(-4.60%) |
May 02, 2011 | 43.45 | 43.60 | 43.27 | 43.30 | 315,459 | +0.14(+0.32%) |
Apr 29, 2011 | 48.25 | 49.93 | 42.82 | 43.16 | 1,335,242 | -5.20(-10.75%) |
Apr 28, 2011 | 47.49 | 49.00 | 47.14 | 48.36 | 272,726 | +1.02(+2.15%) |
Apr 27, 2011 | 46.11 | 47.50 | 45.70 | 47.34 | 435,417 | +1.55(+3.39%) |
Apr 26, 2011 | 46.17 | 46.17 | 45.56 | 45.79 | 347,441 | +0.18(+0.39%) |
Apr 25, 2011 | 45.29 | 45.79 | 45.05 | 45.61 | 269,966 | -0.08(-0.18%) |
Apr 21, 2011 | 44.57 | 46.27 | 44.10 | 45.69 | 132,936 | +1.27(+2.86%) |
Apr 20, 2011 | 42.62 | 44.43 | 42.45 | 44.42 | 313,785 | +2.42(+5.76%) |
Apr 19, 2011 | 42.55 | 42.55 | 41.65 | 42.00 | 260,808 | -0.74(-1.73%) |
Apr 18, 2011 | 42.62 | 43.21 | 42.26 | 42.74 | 170,739 | -0.27(-0.63%) |
Apr 15, 2011 | 43.21 | 43.66 | 42.93 | 43.01 | 48,784 | -0.08(-0.19%) |
Apr 14, 2011 | 42.75 | 43.31 | 42.20 | 43.09 | 96,585 | +0.04(+0.09%) |
Apr 13, 2011 | 43.05 | 43.26 | 43.00 | 43.05 | 126,563 | +0.00(+0.00%) |
Apr 12, 2011 | 43.19 | 43.98 | 43.00 | 43.05 | 80,140 | -0.26(-0.60%) |
Apr 11, 2011 | 43.65 | 44.15 | 43.12 | 43.31 | 95,389 | -0.45(-1.03%) |
Apr 08, 2011 | 44.90 | 45.01 | 43.61 | 43.76 | 144,678 | -0.91(-2.04%) |
Apr 07, 2011 | 45.35 | 45.65 | 44.56 | 44.67 | 151,740 | -0.64(-1.41%) |
Apr 06, 2011 | 45.60 | 45.60 | 44.60 | 45.31 | 203,833 | -0.19(-0.42%) |
Apr 05, 2011 | 45.17 | 45.72 | 44.86 | 45.50 | 197,852 | +0.20(+0.44%) |
Apr 04, 2011 | 45.77 | 45.77 | 44.85 | 45.30 | 340,448 | -0.01(-0.02%) |
Apr 01, 2011 | 43.07 | 45.31 | 42.66 | 45.31 | 281,108 | +2.40(+5.59%) |
Mar 31, 2011 | 41.53 | 43.32 | 41.19 | 42.91 | 387,157 | +0.84(+2.00%) |
Mar 30, 2011 | 41.33 | 42.25 | 39.00 | 42.07 | 917,865 | +0.82(+1.99%) |
Mar 29, 2011 | 42.01 | 42.61 | 41.09 | 41.25 | 152,238 | -1.06(-2.51%) |
Mar 28, 2011 | 41.90 | 43.17 | 41.86 | 42.31 | 377,677 | -0.01(-0.02%) |
Mar 25, 2011 | 43.00 | 44.50 | 42.06 | 42.32 | 208,870 | -0.51(-1.19%) |
Mar 24, 2011 | 43.24 | 43.34 | 42.54 | 42.83 | 260,595 | -0.31(-0.72%) |
Mar 23, 2011 | 43.05 | 43.65 | 42.73 | 43.14 | 166,581 | +0.24(+0.56%) |
Mar 22, 2011 | 45.93 | 46.40 | 41.85 | 42.90 | 968,081 | -3.63(-7.80%) |
Mar 21, 2011 | 46.59 | 46.66 | 46.06 | 46.53 | 151,667 | +0.03(+0.06%) |
Mar 18, 2011 | 46.50 | 46.83 | 46.33 | 46.50 | 241,095 | +0.33(+0.71%) |
Mar 17, 2011 | 46.72 | 46.83 | 45.66 | 46.17 | 202,677 | +0.23(+0.50%) |
Mar 16, 2011 | 45.80 | 46.47 | 45.68 | 45.94 | 283,455 | -0.06(-0.13%) |
Mar 15, 2011 | 45.56 | 46.19 | 44.92 | 46.00 | 244,863 | +1.08(+2.40%) |
Mar 14, 2011 | 43.35 | 45.05 | 43.33 | 44.92 | 305,562 | -0.58(-1.27%) |
Mar 11, 2011 | 43.88 | 45.87 | 43.88 | 45.50 | 361,783 | +1.10(+2.48%) |
Mar 10, 2011 | 45.04 | 45.22 | 43.99 | 44.40 | 369,884 | -1.25(-2.74%) |
Mar 09, 2011 | 44.98 | 46.02 | 44.38 | 45.65 | 346,615 | +0.48(+1.06%) |
Mar 08, 2011 | 43.76 | 46.30 | 43.26 | 45.17 | 815,718 | +1.92(+4.44%) |
Mar 07, 2011 | 47.20 | 47.42 | 43.05 | 43.25 | 736,089 | -4.15(-8.76%) |
Mar 04, 2011 | 48.65 | 48.93 | 47.27 | 47.40 | 193,276 | -1.55(-3.17%) |
Mar 03, 2011 | 47.17 | 49.34 | 47.17 | 48.95 | 273,970 | +1.78(+3.77%) |
Mar 02, 2011 | 52.63 | 52.63 | 47.08 | 47.17 | 405,376 | -1.81(-3.70%) |